NYSE · CPF · stock
Central Pacific Financial Corp. (CPF) stock price history
Every NYSE trading session of Central Pacific Financial Corp. from Aug 28, 1987 to Sep 29, 2026: 9,845 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CPF adjusted close, 1987 to 2026
- $478.72
- All time high, 2007
- $40.99
- 52 week high, $26.67 low
- 9,845
- Daily sessions since 1987
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 1987 to 2026 series and minute bars.
CPF key facts
- Central Pacific Financial Corp. (CPF) closed at $35.95 on Sep 29, 2026 on NYSE.
- CPF's all time high close is $478.72, set on Feb 22, 2007; its all time low close is $6.01 on Oct 3, 2011.
- CPF's 52 week range is $26.67 to $40.99.
- CPF returned +21.6% over the year to Sep 29, 2026 and +70.1% over five years.
- Over ten years CPF returned +112%, +7.8% a year compounded.
- CPF's deepest drawdown was -98.7% from Feb 22, 2007 to Oct 3, 2011.
- DataCedar holds 9,845 daily sessions of CPF history from Aug 28, 1987 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CPF price chart, 1987 to 2026
CPF returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.2% |
| 3 months | -4.6% |
| 6 months | +14.9% |
| Year to date | +15.2% |
| 1 year | +21.6% |
| 3 years | +141.5% |
| 5 years | +70.1% |
| 10 years | +111.7% |
| Since Aug 28, 1987 | +84.0% |
| Compound annual growth, 39.1 years | +1.6% |
CPF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $478.72 on Feb 22, 2007
- All time low close
- $6.01 on Oct 3, 2011
- 52 week high
- $40.99 on Aug 4, 2026
- 52 week low
- $26.67 on Oct 16, 2025
- Deepest drawdown
- -98.7% from Feb 22, 2007 to Oct 3, 2011, not yet recovered
- Best single session
- +100.0% on May 26, 1988
- Worst single session
- -48.8% on Jun 2, 1988
- Volatility, 1 year annualised
- 23.8%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2002, +90%
- Worst calendar year
- 2009, -87%
CPF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1987 starts on Aug 28, 1987; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $30.64 | $40.99 | $29.78 | $35.95 | +17.4% | 29.7M | 186 |
| 2025 | $27.63 | $32.79 | $22.14 | $30.63 | +11.3% | 41.6M | 250 |
| 2024 | $17.62 | $31.24 | $16.31 | $27.51 | +54.3% | 50.4M | 252 |
| 2023 | $17.36 | $20.98 | $11.43 | $17.83 | +2.9% | 48.6M | 250 |
| 2022 | $23.23 | $25.32 | $15.89 | $17.33 | -24.7% | 40.8M | 251 |
| 2021 | $15.06 | $23.62 | $14.43 | $23.03 | +53.8% | 38.9M | 252 |
| 2020 | $22.19 | $22.23 | $9.38 | $14.98 | -32.5% | 50M | 253 |
| 2019 | $17.46 | $22.92 | $17.46 | $22.19 | +25.4% | 34.1M | 252 |
| 2018 | $21.14 | $22.47 | $16.88 | $17.70 | -16.0% | 36.4M | 251 |
| 2017 | $21.84 | $23.40 | $19.20 | $21.07 | -2.9% | 33.4M | 251 |
| 2016 | $14.54 | $22.08 | $12.44 | $21.69 | +46.2% | 37.3M | 252 |
| 2015 | $13.97 | $16.55 | $12.27 | $14.83 | +6.2% | 69.9M | 252 |
| 2014 | $12.86 | $14.35 | $11.06 | $13.97 | +8.6% | 37.2M | 252 |
| 2013 | $10.00 | $13.01 | $9.32 | $12.86 | +29.9% | 24.2M | 252 |
| 2012 | $8.37 | $9.91 | $7.63 | $9.90 | +20.7% | 18.5M | 250 |
| 2011 | $19.81 | $33.66 | $5.95 | $8.20 | -57.8% | 25.4M | 252 |
| 2010 | $18.29 | $49.28 | $13.21 | $19.43 | +16.8% | 7.3M | 252 |
| 2009 | $127.77 | $129.80 | $10.03 | $16.64 | -87.0% | 10.5M | 252 |
| 2008 | $225.90 | $283.24 | $88.69 | $127.52 | -43.2% | 6.2M | 253 |
| 2007 | $459.63 | $478.72 | $217.15 | $224.32 | -50.7% | 2.9M | 251 |
| 2006 | $414.89 | $467.74 | $384.20 | $455.40 | +10.5% | 1.7M | 251 |
| 2005 | $406.46 | $439.09 | $351.01 | $412.02 | +1.4% | 1.5M | 252 |
| 2004 | $329.24 | $412.87 | $253.45 | $406.46 | +23.3% | 706.6K | 252 |
| 2003 | $294.73 | $334.73 | $257.97 | $329.68 | +12.1% | 309.6K | 252 |
| 2002 | $155.30 | $333.53 | $146.84 | $294.20 | +90.1% | 358.8K | 252 |
| 2001 | $141.42 | $194.95 | $113.86 | $154.77 | +8.0% | 114.3K | 248 |
| 2000 | $142.98 | $147.68 | $104.76 | $143.35 | +0.3% | 116.7K | 252 |
| 1999 | $83.19 | $146.12 | $81.05 | $142.98 | +67.0% | 158.6K | 252 |
| 1998 | $96.09 | $99.65 | $72.25 | $85.64 | -12.2% | 264.6K | 252 |
| 1997 | $66.46 | $107.85 | $65.88 | $97.58 | +41.9% | 123.2K | 253 |
| 1996 | $71.67 | $81.25 | $64.77 | $68.77 | -4.0% | 114.3K | 254 |
| 1995 | $54.21 | $78.37 | $51.44 | $71.67 | +27.1% | 105K | 252 |
| 1994 | $51.84 | $62.33 | $47.80 | $56.38 | +5.1% | 167K | 252 |
| 1993 | $54.18 | $60.26 | $50.88 | $53.67 | -2.8% | 79.1K | 253 |
| 1992 | $49.54 | $57.72 | $44.22 | $55.19 | +5.7% | 161.4K | 254 |
| 1991 | $35.66 | $52.73 | $30.43 | $52.23 | +50.5% | 199.5K | 253 |
| 1990 | $46.08 | $47.92 | $28.25 | $34.71 | -24.7% | 188.4K | 253 |
| 1989 | $31.65 | $59.69 | $28.49 | $46.08 | +45.6% | 371.5K | 252 |
| 1988 | $19.39 | $44.87 | $17.77 | $31.65 | +65.7% | 21.7K | 253 |
| 1987 | $19.54 | $21.28 | $19.10 | $19.10 | n/a | 4.5K | 87 |
CPF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $35.95 | -3.4% |
| August 2026 | $37.22 | -5.5% |
| July 2026 | $39.40 | +3.1% |
| June 2026 | $38.20 | +11.2% |
| May 2026 | $34.36 | +4.1% |
| April 2026 | $33.00 | +4.1% |
| March 2026 | $31.69 | +0.3% |
| February 2026 | $31.58 | -1.4% |
| January 2026 | $32.02 | +4.5% |
| December 2025 | $30.63 | +4.8% |
| November 2025 | $29.24 | +5.3% |
| October 2025 | $27.77 | -6.0% |
About the CPF data
Daily bars. 9,845 sessions from Aug 28, 1987 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 28, 1987, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CPF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
CPF share price history
